intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 695 | 695 | 681 | 682 | 257,900 | -16 | 98% | 98% | 110% | ▼▼ | 100% | 106% | 107% | 96% | 104% |
20240726 | 683 | 690 | 681 | 682 | 177,500 | 0 | 100% | 100% | 69% | -- | 101% | 102% | 105% | 96% | 104% |
20240729 | 697 | 708 | 695 | 704 | 233,200 | 22 | 103% | 101% | 131% | ▲ | 102% | 93% | 106% | 99% | 108% |
20240730 | 704 | 720 | 699 | 715 | 224,200 | 11 | 102% | 102% | 96% | ▲▲ | 102% | 91% | 105% | 100% | 105% |
20240731 | 714 | 727 | 707 | 727 | 170,900 | 12 | 102% | 102% | 76% | ▲▲▲ | 98% | 90% | 105% | 100% | 107% |
20240801 | 724 | 727 | 708 | 710 | 290,100 | -17 | 98% | 98% | 170% | ▼ | 96% | 97% | 111% | 98% | 104% |
20240802 | 685 | 687 | 656 | 656 | 454,800 | -54 | 92% | 96% | 157% | ▼▼ | 99% | 108% | 121% | 90% | 100% |
20240805 | 626 | 635 | 589 | 621 | 465,400 | -35 | 95% | 99% | 102% | ▼▼▼ | 100% | 104% | 119% | 85% | 100% |
20240806 | 650 | 661 | 638 | 652 | 378,200 | 31 | 105% | 100% | 81% | ▲ | 102% | 109% | 121% | 90% | 105% |
20240807 | 642 | 671 | 639 | 653 | 254,700 | 1 | 100% | 102% | 67% | ▲▲ | 100% | 106% | 117% | 90% | 105% |
20240808 | 661 | 676 | 656 | 664 | 223,500 | 11 | 102% | 100% | 88% | ▲▲▲ | 99% | 103% | 113% | 91% | 107% |
20240809 | 685 | 687 | 666 | 676 | 288,000 | 12 | 102% | 99% | 129% | ▲▲▲▲ | 103% | 107% | 121% | 93% | 109% |
20240813 | 655 | 676 | 643 | 672 | 418,100 | -4 | 99% | 103% | 145% | ▼ | 102% | 103% | 116% | 92% | 108% |
20240814 | 682 | 697 | 667 | 697 | 307,200 | 25 | 104% | 102% | 73% | ▲ | 100% | 102% | 113% | 96% | 112% |
20240815 | 697 | 703 | 693 | 700 | 258,900 | 3 | 100% | 100% | 84% | ▲▲ | 99% | 102% | 112% | 96% | 113% |
20240816 | 707 | 710 | 693 | 703 | 295,800 | 3 | 100% | 99% | 114% | ▲▲▲ | 100% | 105% | 114% | 97% | 113% |
20240819 | 695 | 707 | 691 | 694 | 272,800 | -9 | 99% | 100% | 92% | ▼ | 101% | 105% | 114% | 95% | 112% |
20240820 | 694 | 706 | 694 | 702 | 284,900 | 8 | 101% | 101% | 104% | ▲ | 102% | 107% | 113% | 97% | 113% |
20240821 | 698 | 717 | 696 | 712 | 221,800 | 10 | 101% | 102% | 78% | ▲▲ | 102% | 105% | 112% | 98% | 115% |
20240822 | 712 | 729 | 710 | 724 | 217,600 | 12 | 102% | 102% | 98% | ▲▲▲ | 100% | 104% | 109% | 100% | 117% |
20240823 | 729 | 740 | 727 | 728 | 283,500 | 4 | 101% | 100% | 130% | ▲▲▲▲ | 101% | 104% | 110% | 100% | 117% |
20240826 | 728 | 737 | 724 | 732 | 217,700 | 4 | 101% | 101% | 77% | ▲▲▲▲▲ | 101% | 103% | 109% | 100% | 118% |
20240827 | 735 | 750 | 731 | 746 | 309,700 | 14 | 102% | 101% | 142% | ▲▲▲▲▲▲ | 101% | 104% | 107% | 100% | 120% |
20240828 | 746 | 752 | 741 | 751 | 243,400 | 5 | 101% | 101% | 79% | ▲▲▲▲▲▲▲ | 101% | 103% | 106% | 100% | 121% |
20240829 | 751 | 765 | 745 | 758 | 754,100 | 7 | 101% | 101% | 310% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 104% | 100% | 122% |
20240830 | 764 | 769 | 754 | 757 | 373,700 | -1 | 100% | 99% | 50% | ▼ | 99% | 102% | 105% | 100% | 122% |
20240902 | 757 | 765 | 747 | 747 | 271,300 | -10 | 99% | 99% | 73% | ▼▼ | 104% | 106% | 107% | 99% | 120% |
20240903 | 747 | 775 | 747 | 774 | 310,900 | 27 | 104% | 104% | 115% | ▲ | 101% | 104% | 105% | 100% | 119% |
20240904 | 759 | 776 | 759 | 764 | 286,500 | -10 | 99% | 101% | 92% | ▼ | 102% | 104% | 104% | 99% | 117% |
20240905 | 757 | 774 | 754 | 769 | 253,500 | 5 | 101% | 102% | 88% | ▲ | 100% | 102% | 102% | 99% | 116% |
20240906 | 769 | 775 | 766 | 771 | 318,200 | 2 | 100% | 100% | 126% | ▲▲ | 104% | 103% | 103% | 100% | 115% |
20240909 | 761 | 790 | 761 | 790 | 523,900 | 19 | 102% | 104% | 165% | ▲▲▲ | 99% | 98% | 99% | 100% | 118% |
20240910 | 794 | 804 | 789 | 790 | 502,100 | 0 | 100% | 99% | 96% | -- | 99% | 100% | 99% | 100% | 114% |
20240911 | 786 | 792 | 773 | 778 | 366,000 | -12 | 98% | 99% | 73% | ▼ | 99% | 101% | 99% | 98% | 112% |
20240912 | 787 | 793 | 783 | 783 | 344,100 | 5 | 101% | 99% | 94% | ▲ | 98% | 102% | 100% | 99% | 113% |
20240913 | 780 | 786 | 761 | 767 | 342,000 | -16 | 98% | 98% | 99% | ▼ | 102% | 103% | 101% | 97% | 111% |
20240917 | 767 | 782 | 765 | 782 | 325,000 | 15 | 102% | 102% | 95% | ▲ | 100% | 97% | 98% | 99% | 111% |
20240918 | 790 | 802 | 781 | 787 | 401,500 | 5 | 101% | 100% | 124% | ▲▲ | 100% | 98% | 97% | 100% | 111% |
20240919 | 798 | 800 | 789 | 798 | 356,600 | 11 | 101% | 100% | 89% | ▲▲▲ | 99% | 99% | 98% | 100% | 110% |
20240920 | 795 | 795 | 782 | 788 | 305,800 | -10 | 99% | 99% | 86% | ▼ | 96% | 99% | 98% | 99% | 108% |
20240924 | 782 | 782 | 746 | 747 | 479,100 | -41 | 95% | 96% | 157% | ▼▼ | 102% | 101% | 102% | 94% | 102% |
20240925 | 754 | 776 | 754 | 770 | 360,500 | 23 | 103% | 102% | 75% | ▲ | 102% | 98% | 100% | 96% | 103% |
20240926 | 771 | 784 | 768 | 784 | 273,600 | 14 | 102% | 102% | 76% | ▲▲ | 99% | 97% | 99% | 98% | 105% |
20240927 | 778 | 783 | 761 | 772 | 154,400 | -12 | 98% | 99% | 56% | ▼ | 102% | 102% | 102% | 97% | 103% |
20240930 | 750 | 767 | 750 | 764 | 228,700 | -8 | 99% | 102% | 148% | ▼▼ | 99% | 102% | 99% | 96% | 102% |
20241001 | 764 | 764 | 752 | 756 | 170,800 | -8 | 99% | 99% | 75% | ▼▼▼ | 99% | 103% | 99% | 95% | 101% |
20241002 | 755 | 762 | 739 | 750 | 306,100 | -6 | 99% | 99% | 179% | ▼▼▼▼ | 99% | 101% | 97% | 94% | 100% |
20241003 | 759 | 764 | 750 | 754 | 177,600 | 4 | 101% | 99% | 58% | ▲ | 101% | 101% | 97% | 94% | 101% |
20241004 | 760 | 770 | 760 | 764 | 197,000 | 10 | 101% | 101% | 111% | ▲▲ | 100% | 98% | 94% | 96% | 102% |
20241007 | 781 | 786 | 770 | 778 | 226,300 | 14 | 102% | 100% | 115% | ▲▲▲ | 99% | 99% | 0% | 97% | 104% |
20241008 | 772 | 774 | 760 | 765 | 139,700 | -13 | 98% | 99% | 62% | ▼ | 99% | 99% | 0% | 96% | 102% |
20241009 | 776 | 781 | 768 | 769 | 140,600 | 4 | 101% | 99% | 101% | ▲ | 100% | 99% | 0% | 96% | 103% |
20241010 | 765 | 766 | 755 | 763 | 112,100 | -6 | 99% | 100% | 80% | ▼ | 100% | 98% | 0% | 96% | 102% |
20241011 | 762 | 766 | 757 | 760 | 90,800 | -3 | 100% | 100% | 81% | ▼▼ | 101% | 97% | 0% | 95% | 102% |
20241015 | 762 | 770 | 758 | 768 | 194,300 | 8 | 101% | 101% | 214% | ▲ | 100% | 97% | 0% | 96% | 103% |
20241016 | 761 | 766 | 756 | 758 | 134,300 | -10 | 99% | 100% | 69% | ▼ | 98% | 96% | 0% | 95% | 101% |
20241017 | 760 | 760 | 739 | 744 | 206,900 | -14 | 98% | 98% | 154% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
20241018 | 747 | 749 | 740 | 740 | 99,400 | -4 | 99% | 99% | 48% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
20241021 | 742 | 745 | 739 | 739 | 80,500 | -1 | 100% | 100% | 81% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
20241022 | 739 | 740 | 728 | 731 | 126,800 | -8 | 99% | 99% | 158% | ▼▼▼▼▼ | % | % | % | 93% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 34,400 | 129,600 | 20,500 | 39,000 | 13,900 | 90,600 |
2024-10-11 | 39,300 | 122,900 | 20,600 | 40,200 | 18,700 | 82,700 |
2024-10-04 | 35,800 | 124,800 | 20,700 | 41,300 | 15,100 | 83,500 |
2024-09-27 | 50,200 | 145,800 | 20,600 | 66,100 | 29,600 | 79,700 |
2024-09-20 | 41,100 | 177,200 | 20,700 | 83,200 | 20,400 | 94,000 |
2024-09-13 | 46,600 | 174,000 | 20,500 | 84,700 | 26,100 | 89,300 |
2024-09-06 | 42,200 | 195,000 | 20,400 | 94,500 | 21,800 | 100,500 |
2024-08-30 | 33,600 | 216,300 | 20,400 | 97,500 | 13,200 | 118,800 |
2024-08-23 | 32,500 | 235,200 | 20,400 | 100,000 | 12,100 | 135,200 |
2024-08-16 | 32,100 | 237,600 | 20,500 | 105,900 | 11,600 | 131,700 |
2024-08-09 | 25,400 | 236,000 | 20,400 | 95,500 | 5,000 | 140,500 |
2024-08-02 | 23,700 | 267,600 | 20,300 | 105,000 | 3,400 | 162,600 |
2024-07-26 | 28,000 | 301,100 | 20,300 | 124,600 | 7,700 | 176,500 |
2024-07-19 | 34,300 | 295,400 | 30,300 | 125,700 | 4,000 | 169,700 |
2024-07-12 | 36,500 | 295,300 | 30,300 | 128,400 | 6,200 | 166,900 |
2024-07-05 | 35,100 | 318,500 | 30,300 | 138,100 | 4,800 | 180,400 |
2024-06-28 | 33,300 | 311,500 | 30,300 | 112,300 | 3,000 | 199,200 |
2024-06-21 | 42,400 | 299,500 | 30,300 | 112,900 | 12,100 | 186,600 |
2024-06-14 | 37,800 | 326,000 | 30,400 | 117,000 | 7,400 | 209,000 |
2024-06-07 | 34,800 | 271,500 | 30,500 | 96,300 | 4,300 | 175,200 |
2024-05-31 | 39,700 | 230,600 | 30,400 | 73,800 | 9,300 | 156,800 |
2024-05-24 | 39,800 | 241,700 | 30,400 | 72,000 | 9,400 | 169,700 |
2024-05-17 | 33,900 | 265,800 | 30,400 | 94,400 | 3,500 | 171,400 |
2024-05-10 | 47,500 | 225,600 | 30,500 | 93,100 | 17,000 | 132,500 |
2024-05-02 | 49,400 | 231,800 | 30,500 | 94,700 | 18,900 | 137,100 |
2024-04-26 | 45,900 | 233,400 | 30,500 | 109,100 | 15,400 | 124,300 |
2024-04-19 | 43,800 | 236,600 | 30,500 | 100,600 | 13,300 | 136,000 |
2024-04-12 | 42,600 | 250,000 | 30,500 | 107,400 | 12,100 | 142,600 |
2024-04-05 | 42,900 | 246,300 | 30,600 | 98,200 | 12,300 | 148,100 |
2024-03-29 | 16,900 | 246,600 | 600 | 97,100 | 16,300 | 149,500 |
2024-03-22 | 12,900 | 217,900 | 500 | 92,100 | 12,400 | 125,800 |
2024-03-15 | 14,900 | 319,700 | 600 | 87,300 | 14,300 | 232,400 |
2024-03-08 | 14,200 | 320,700 | 500 | 77,700 | 13,700 | 243,000 |
2024-03-01 | 14,100 | 299,800 | 500 | 79,800 | 13,600 | 220,000 |
2024-02-22 | 14,300 | 208,500 | 500 | 72,500 | 13,800 | 136,000 |
2024-02-16 | 17,900 | 201,600 | 600 | 74,200 | 17,300 | 127,400 |
2024-02-09 | 8,400 | 216,900 | 400 | 63,200 | 8,000 | 153,700 |
2024-02-02 | 11,500 | 221,300 | 400 | 82,800 | 11,100 | 138,500 |
2024-01-26 | 13,300 | 243,000 | 400 | 86,900 | 12,900 | 156,100 |
2024-01-19 | 18,100 | 237,800 | 400 | 84,500 | 17,700 | 153,300 |
2024-01-12 | 15,300 | 246,300 | 400 | 74,100 | 14,900 | 172,200 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 822,522 | 0.49% | ▼ | -7,100 | 760 | 760 | 739 | 744 | 206,900 |
2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 829,622 | 0.50% | ▲ | 757 | 774 | 754 | 769 | 253,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2124 | 1 | メンテナンスのお知らせ|転職・求人・人材紹介ならJAC Recruitment | 2024-10-23 07:21:15 |
2124 | 2 | IR情報 | 株式会社 ジェイエイシーリクルートメント | 2024-06-14 09:29:40 |
2124 | 3 | エンジニアリングマネージャー(EM)の転職事情|難易度や成功のポイントとは | 2024-06-14 17:21:21 |
2124 | 3 | SREエンジニアの転職事情|難易度や成功のポイントとは | 2024-06-14 17:21:19 |
2124 | 3 | Web営業職の転職事情|難易度や成功のポイントとは | 2024-06-14 17:21:17 |